Caregen Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	61,600.00	63,000.00	61,400.00	62,300.00	11,508.38	23,465
2022-02-07	62,300.00	63,000.00	61,500.00	62,300.00	11,508.38	37,810
2022-02-04	60,100.00	63,500.00	60,100.00	62,900.00	11,619.22	69,725
2022-02-03	63,600.00	64,100.00	60,000.00	61,200.00	11,305.19	116,035
2022-01-28	62,100.00	63,600.00	62,100.00	63,600.00	11,748.53	20,720
2022-01-27	64,200.00	65,500.00	62,800.00	62,900.00	11,619.22	105,325
2022-01-26	64,800.00	66,000.00	64,700.00	65,000.00	12,007.14	27,280
2022-01-25	66,400.00	66,400.00	64,700.00	65,200.00	12,044.09	45,985
2022-01-24	65,300.00	66,800.00	64,400.00	66,200.00	12,228.81	50,990
2022-01-21	66,700.00	66,800.00	65,900.00	66,600.00	12,302.70	31,610
2022-01-20	66,200.00	67,000.00	65,800.00	66,700.00	12,321.18	34,485
2022-01-19	64,800.00	66,600.00	64,800.00	66,600.00	12,302.70	31,170
2022-01-18	66,500.00	66,900.00	65,500.00	66,500.00	12,284.23	33,815
2022-01-17	66,300.00	66,600.00	63,200.00	66,500.00	12,284.23	30,425
2022-01-14	64,700.00	66,800.00	64,700.00	66,500.00	12,284.23	35,555
2022-01-13	65,000.00	66,000.00	64,400.00	65,800.00	12,154.92	22,820
2022-01-12	64,200.00	65,200.00	64,000.00	65,000.00	12,007.14	37,040
2022-01-11	64,300.00	64,900.00	63,400.00	63,800.00	11,785.47	32,665
2022-01-10	64,600.00	65,800.00	64,000.00	64,500.00	11,914.78	40,715
2022-01-07	64,700.00	66,000.00	64,700.00	65,500.00	12,099.51	15,470
2022-01-06	65,400.00	65,400.00	64,000.00	64,400.00	11,896.31	36,765
2022-01-05	65,700.00	65,700.00	64,700.00	64,900.00	11,988.67	26,780
2022-01-04	65,600.00	66,200.00	64,800.00	65,400.00	12,081.03	36,465
2022-01-03	66,200.00	66,400.00	64,900.00	65,600.00	12,117.98	32,855
2021-12-30	66,900.00	67,600.00	66,300.00	66,500.00	12,284.23	25,850
2021-12-29	66,400.00	66,900.00	65,600.00	66,900.00	12,358.12	45,560
2021-12-28	66,300.00	66,700.00	65,900.00	66,300.00	11,970.20	47,045
2021-12-27	66,500.00	67,800.00	66,300.00	66,300.00	11,970.20	55,295
2021-12-24	66,200.00	67,300.00	65,700.00	66,400.00	11,988.25	46,780
2021-12-23	65,900.00	66,500.00	65,400.00	66,500.00	12,006.31	52,165
2021-12-22	67,400.00	69,000.00	65,800.00	66,200.00	11,952.14	93,985
2021-12-21	65,400.00	75,300.00	63,000.00	67,200.00	12,132.69	484,325
2021-12-20	65,600.00	65,900.00	63,900.00	65,000.00	11,735.49	16,435
2021-12-17	65,200.00	65,400.00	64,200.00	65,400.00	11,807.71	22,255
2021-12-16	65,400.00	65,700.00	65,100.00	65,200.00	11,771.60	22,820
2021-12-15	64,000.00	65,400.00	63,900.00	65,400.00	11,807.71	34,005
2021-12-14	64,800.00	65,500.00	64,000.00	64,300.00	11,609.11	16,750
2021-12-13	65,600.00	65,600.00	64,000.00	64,300.00	11,609.11	51,110
2021-12-10	64,700.00	65,900.00	64,200.00	64,900.00	11,717.43	34,745
2021-12-09	65,100.00	65,500.00	64,700.00	64,900.00	11,717.43	30,695
2021-12-08	65,000.00	65,500.00	64,600.00	65,100.00	11,753.54	19,830
2021-12-07	64,600.00	65,800.00	64,000.00	65,000.00	11,735.49	20,825
2021-12-06	64,900.00	65,300.00	63,500.00	64,900.00	11,717.43	18,325
2021-12-03	63,600.00	65,900.00	62,600.00	65,600.00	11,843.82	42,870
2021-12-02	62,500.00	63,600.00	62,000.00	62,700.00	11,320.23	46,090
2021-12-01	63,100.00	63,200.00	61,600.00	62,500.00	11,284.12	49,780
2021-11-30	65,100.00	65,900.00	62,300.00	62,300.00	11,248.01	107,410
2021-11-29	66,800.00	66,900.00	64,900.00	65,600.00	11,843.82	60,315
2021-11-26	66,700.00	67,800.00	66,100.00	66,800.00	12,060.47	44,515
2021-11-25	67,600.00	67,600.00	66,400.00	67,100.00	12,114.63	18,270
2021-11-24	66,800.00	68,100.00	66,700.00	67,200.00	12,132.69	27,545
2021-11-23	67,800.00	68,000.00	66,800.00	67,500.00	12,186.85	19,740
2021-11-22	68,300.00	68,600.00	67,500.00	67,800.00	12,241.02	20,535
2021-11-19	66,900.00	68,600.00	66,700.00	67,700.00	12,222.96	50,450
2021-11-18	67,300.00	67,500.00	66,700.00	66,900.00	12,078.52	26,420
2021-11-17	66,400.00	67,500.00	65,600.00	67,500.00	12,186.85	36,125
2021-11-16	66,700.00	66,700.00	65,900.00	66,600.00	12,024.36	39,010
2021-11-15	67,200.00	67,200.00	66,000.00	66,700.00	12,042.42	22,825
2021-11-12	67,200.00	67,200.00	66,100.00	66,800.00	12,060.47	25,410
2021-11-11	66,900.00	67,400.00	66,100.00	66,600.00	12,024.36	38,275

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	200.0000 KRW
2025-12-29	200.0000 KRW
2025-06-27	237.0000 KRW
2024-12-27	400.0000 KRW
2024-06-27	240.0000 KRW
2023-12-27	400.0000 KRW
2023-06-29	1,200.0000 KRW
2022-12-28	1,700.0001 KRW
2022-06-29	1,000.0000 KRW
2021-12-29	1,500.0000 KRW
2021-06-29	800.0000 KRW
2020-12-29	1,300.0000 KRW
2020-06-29	700.0000 KRW
2019-12-27	2,800.0001 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.